Ｊ－オイルミルズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,582 | 1,582 | 1,566 | 1,575 | -8 | -0.5% | 55,000 |
| 2023/06/19 | 1,595 | 1,596 | 1,575 | 1,583 | -7 | -0.4% | 59,900 |
| 2023/06/16 | 1,596 | 1,596 | 1,584 | 1,590 | -6 | -0.4% | 109,600 |
| 2023/06/15 | 1,615 | 1,615 | 1,596 | 1,596 | -14 | -0.9% | 41,100 |
| 2023/06/14 | 1,614 | 1,621 | 1,606 | 1,610 | -3 | -0.2% | 48,100 |
| 2023/06/13 | 1,626 | 1,626 | 1,609 | 1,613 | -13 | -0.8% | 44,700 |
| 2023/06/12 | 1,633 | 1,633 | 1,617 | 1,626 | -1 | -0.1% | 32,700 |
| 2023/06/09 | 1,618 | 1,632 | 1,612 | 1,627 | +24 | +1.5% | 100,000 |
| 2023/06/08 | 1,585 | 1,612 | 1,580 | 1,603 | +18 | +1.1% | 85,400 |
| 2023/06/07 | 1,585 | 1,593 | 1,574 | 1,585 | +4 | +0.3% | 91,800 |
| 2023/06/06 | 1,574 | 1,581 | 1,570 | 1,581 | +3 | +0.2% | 49,600 |
| 2023/06/05 | 1,584 | 1,587 | 1,571 | 1,578 | +8 | +0.5% | 53,500 |
| 2023/06/02 | 1,550 | 1,577 | 1,548 | 1,570 | +25 | +1.6% | 106,500 |
| 2023/06/01 | 1,551 | 1,561 | 1,543 | 1,545 | -5 | -0.3% | 62,700 |
| 2023/05/31 | 1,560 | 1,560 | 1,547 | 1,550 | -11 | -0.7% | 104,600 |
| 2023/05/30 | 1,577 | 1,577 | 1,559 | 1,561 | -17 | -1.1% | 42,300 |
| 2023/05/29 | 1,591 | 1,591 | 1,573 | 1,578 | -2 | -0.1% | 55,800 |
| 2023/05/26 | 1,591 | 1,591 | 1,580 | 1,580 | -5 | -0.3% | 48,500 |
| 2023/05/25 | 1,590 | 1,600 | 1,581 | 1,585 | -6 | -0.4% | 35,400 |
| 2023/05/24 | 1,604 | 1,607 | 1,591 | 1,591 | -6 | -0.4% | 31,600 |
| 2023/05/23 | 1,624 | 1,626 | 1,592 | 1,597 | -22 | -1.4% | 55,900 |
| 2023/05/22 | 1,597 | 1,623 | 1,597 | 1,619 | +24 | +1.5% | 50,300 |
| 2023/05/19 | 1,587 | 1,598 | 1,577 | 1,595 | +9 | +0.6% | 66,000 |
| 2023/05/18 | 1,610 | 1,610 | 1,583 | 1,586 | -12 | -0.8% | 52,200 |
| 2023/05/17 | 1,607 | 1,609 | 1,595 | 1,598 | -9 | -0.6% | 65,300 |
| 2023/05/16 | 1,608 | 1,611 | 1,602 | 1,607 | -1 | -0.1% | 41,700 |
| 2023/05/15 | 1,612 | 1,617 | 1,599 | 1,608 | +8 | +0.5% | 80,000 |
| 2023/05/12 | 1,627 | 1,634 | 1,590 | 1,600 | ±0 | ±0% | 116,100 |
| 2023/05/11 | 1,609 | 1,610 | 1,593 | 1,600 | -9 | -0.6% | 31,800 |
| 2023/05/10 | 1,626 | 1,626 | 1,604 | 1,609 | -17 | -1% | 38,400 |
| 2023/05/09 | 1,620 | 1,627 | 1,620 | 1,626 | +10 | +0.6% | 70,700 |
| 2023/05/08 | 1,605 | 1,620 | 1,605 | 1,616 | +11 | +0.7% | 43,100 |
| 2023/05/02 | 1,619 | 1,621 | 1,598 | 1,605 | -12 | -0.7% | 34,900 |
| 2023/05/01 | 1,616 | 1,622 | 1,611 | 1,617 | +4 | +0.2% | 58,500 |
| 2023/04/28 | 1,585 | 1,613 | 1,585 | 1,613 | +38 | +2.4% | 124,000 |
| 2023/04/27 | 1,566 | 1,578 | 1,566 | 1,575 | ±0 | ±0% | 32,300 |
| 2023/04/26 | 1,573 | 1,578 | 1,566 | 1,575 | +2 | +0.1% | 22,000 |
| 2023/04/25 | 1,562 | 1,577 | 1,561 | 1,573 | +11 | +0.7% | 35,100 |
| 2023/04/24 | 1,568 | 1,572 | 1,561 | 1,562 | -2 | -0.1% | 29,200 |
| 2023/04/21 | 1,555 | 1,569 | 1,555 | 1,564 | +7 | +0.4% | 34,100 |
| 2023/04/20 | 1,557 | 1,564 | 1,556 | 1,557 | -5 | -0.3% | 27,800 |
| 2023/04/19 | 1,555 | 1,562 | 1,552 | 1,562 | -4 | -0.3% | 28,900 |
| 2023/04/18 | 1,560 | 1,570 | 1,560 | 1,566 | +12 | +0.8% | 42,600 |
| 2023/04/17 | 1,560 | 1,560 | 1,552 | 1,554 | -3 | -0.2% | 23,200 |
| 2023/04/14 | 1,550 | 1,559 | 1,547 | 1,557 | +12 | +0.8% | 48,600 |
| 2023/04/13 | 1,540 | 1,547 | 1,536 | 1,545 | +5 | +0.3% | 40,300 |
| 2023/04/12 | 1,540 | 1,547 | 1,538 | 1,540 | ±0 | ±0% | 36,300 |
| 2023/04/11 | 1,540 | 1,542 | 1,529 | 1,540 | +8 | +0.5% | 29,500 |
| 2023/04/10 | 1,538 | 1,539 | 1,526 | 1,532 | +1 | +0.1% | 27,000 |
| 2023/04/07 | 1,536 | 1,540 | 1,528 | 1,531 | -4 | -0.3% | 35,000 |
351～
400
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「Ｊオイル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｊオイル | 213,500円 | -5.9% | +5.1% | 3.28% | 10.86倍 | 0.69倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
| Ｓ Ｆｏｏｄｓ | 264,200円 | +4.7% | -42.3% | 3.37% | 19.91倍 | 0.67倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| ウェルネオ | 220,000円 | +3.1% | -6.9% | 4.18% | 14.43倍 | 1.00倍 |
|
１０月に日新製糖と伊藤忠製糖が完全統合、持株会社から１社体制に、製糖２番手。機能素材育成 |
| 不二家 | 267,600円 | +3.3% | +99.6% | 1.12% | 27.59倍 | 1.21倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| エスビー | 497,500円 | -2.7% | +7.7% | 1.49% | 8.84倍 | 0.80倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
市場注目の銘柄
チャート関連のコラム
